Skip to main content
Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile flag Chile · Delayed Price · Currency is CLP
2,415.10
-134.80 (-5.29%)
At close: Mar 5, 2026

Cencosud Shopping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,548.702,549.902,391.802,415.102,415.10-5.29%913,571
Mar 4, 20262,365.002,549.902,326.802,549.902,549.906.25%306,617
Mar 3, 20262,395.002,417.902,260.002,400.002,400.00-0.84%715,690
Mar 2, 20262,530.502,530.502,420.002,420.402,420.40-4.34%1,039,558
Feb 27, 20262,669.002,669.002,530.102,530.102,530.10-5.24%546,849
Feb 26, 20262,668.002,669.902,620.002,669.902,669.90-1.11%1,406,644
Feb 25, 20262,620.002,699.902,600.002,699.902,699.903.05%924,555
Feb 24, 20262,638.002,664.002,560.102,620.002,620.00-0.68%272,713
Feb 23, 20262,520.002,637.902,520.002,637.902,637.904.47%232,850
Feb 20, 20262,530.002,580.002,500.002,525.002,525.00-0.20%302,113
Feb 19, 20262,555.302,560.002,515.102,530.002,530.00-361,563
Feb 18, 20262,625.902,625.902,530.002,530.002,530.00-2.69%281,299
Feb 17, 20262,575.502,607.202,506.002,599.902,599.901.96%582,274
Feb 16, 20262,510.102,572.902,509.902,550.002,550.000.98%96,968
Feb 13, 20262,541.902,568.102,501.102,525.202,525.20-0.58%250,090
Feb 12, 20262,569.902,600.102,540.002,540.002,540.00-1.17%295,048
Feb 11, 20262,580.002,609.902,570.002,570.002,570.00-558,676
Feb 10, 20262,600.002,614.202,570.002,570.002,570.00-0.77%652,470
Feb 9, 20262,564.902,600.002,555.502,590.002,590.001.56%1,710,537
Feb 6, 20262,577.002,589.902,516.302,550.102,550.102.00%248,796
Feb 5, 20262,679.602,679.702,500.002,500.002,500.00-5.29%550,083
Feb 4, 20262,690.002,699.902,555.002,639.602,639.60-1.51%1,220,668
Feb 3, 20262,681.002,718.902,648.602,680.002,680.00-1,720,894
Feb 2, 20262,779.902,779.902,625.002,680.002,680.00-4.28%1,415,909
Jan 30, 20262,700.002,799.902,617.402,799.902,799.905.26%175,598
Jan 29, 20262,674.102,711.802,606.002,660.002,660.000.38%241,219
Jan 28, 20262,644.002,686.402,644.002,650.002,650.000.19%253,344
Jan 27, 20262,720.002,760.702,630.102,645.002,645.00-2.40%606,987
Jan 26, 20262,700.002,756.902,684.302,710.002,710.00-1.45%1,021,863
Jan 23, 20262,745.002,799.802,727.002,750.002,750.000.18%441,614
Jan 22, 20262,698.902,745.002,689.902,745.002,745.003.26%823,330
Jan 21, 20262,690.002,700.002,630.102,658.302,658.300.31%556,021
Jan 20, 20262,683.502,685.402,612.302,650.002,650.00-0.71%228,190
Jan 19, 20262,601.002,700.002,601.002,669.002,669.002.65%280,983
Jan 16, 20262,585.202,638.202,540.002,600.002,600.000.58%284,478
Jan 15, 20262,579.902,619.902,579.902,585.102,585.100.78%495,909
Jan 14, 20262,539.802,565.002,522.502,565.002,565.001.75%469,788
Jan 13, 20262,565.002,565.002,520.002,521.002,521.00-0.74%1,193,719
Jan 12, 20262,500.002,540.502,500.002,539.902,539.901.80%345,045
Jan 9, 20262,535.002,550.102,495.002,495.002,495.00-461,706
Jan 8, 20262,585.002,585.002,460.002,495.002,495.00-3.60%417,659
Jan 7, 20262,550.002,588.202,470.002,588.202,588.201.74%264,845
Jan 6, 20262,455.102,544.002,455.102,544.002,544.003.84%498,243
Jan 5, 20262,400.302,450.002,390.102,450.002,450.003.07%567,693
Jan 2, 20262,429.902,429.902,371.002,377.002,377.002.02%86,229
Dec 30, 20252,499.902,499.902,330.002,330.002,330.00-4.66%220,287
Dec 29, 20252,430.002,450.502,430.002,443.902,443.900.16%140,851
Dec 26, 20252,440.002,444.002,400.002,440.002,440.001.24%395,172
Dec 24, 20252,422.902,422.902,362.102,410.002,410.00-0.62%319,778
Dec 23, 20252,452.002,452.002,420.202,425.002,425.00-1.02%707,090
Dec 22, 20252,449.002,450.002,410.102,450.002,450.000.04%186,980
Dec 19, 20252,380.102,449.902,380.102,449.002,449.000.78%276,797
Dec 18, 20252,430.002,449.702,370.002,430.002,430.002.31%162,947
Dec 17, 20252,449.902,470.002,343.002,375.202,375.20-2.30%372,133
Dec 16, 20252,413.002,450.802,400.002,431.102,431.100.79%160,687
Dec 15, 20252,488.002,488.002,374.402,412.002,412.00-1.55%305,659
Dec 12, 20252,450.002,488.802,410.002,450.002,450.00-1,025,714
Dec 11, 20252,380.002,450.002,380.002,450.002,450.002.94%728,351
Dec 10, 20252,500.002,500.002,380.002,380.002,380.00-2.86%277,612
Dec 9, 20252,450.002,500.002,450.002,450.002,450.000.04%814,299
Dec 5, 20252,429.902,476.402,415.102,448.902,448.902.46%1,372,282
Dec 4, 20252,352.602,390.002,345.002,390.002,390.001.06%804,720
Dec 3, 20252,365.002,390.002,353.002,365.002,365.00-1.29%325,225
Dec 2, 20252,449.702,449.702,390.302,396.002,396.00-2.20%1,240,031
Dec 1, 20252,410.002,450.002,402.002,450.002,450.001.66%126,245
Nov 28, 20252,391.202,449.002,391.102,410.002,410.00-1.59%1,278,807
Nov 27, 20252,450.002,450.002,350.102,449.002,449.00-0.04%146,320
Nov 26, 20252,420.002,450.002,399.002,450.002,450.002.09%1,823,395
Nov 25, 20252,385.002,399.902,365.102,399.902,399.900.62%1,181,389
Nov 24, 20252,325.002,409.302,325.002,385.002,385.000.21%220,301
Nov 21, 20252,401.402,450.002,380.002,380.002,320.00-0.53%330,332
Nov 20, 20252,449.902,449.902,389.002,392.702,332.380.96%2,165,079
Nov 19, 20252,344.002,399.902,344.002,370.002,310.251.01%467,434
Nov 18, 20252,404.602,404.602,345.002,346.202,287.05-0.58%1,244,043
Nov 17, 20252,340.002,480.002,340.002,360.002,300.502.16%423,123
Nov 14, 20252,380.002,450.002,310.002,310.002,251.76-2.94%332,920
Nov 13, 20252,452.002,519.502,380.002,380.002,320.00-2.86%1,271,111
Nov 12, 20252,363.002,470.002,363.002,450.002,388.243.68%2,613,007
Nov 11, 20252,352.002,364.902,312.002,363.002,303.432.38%382,532
Nov 10, 20252,315.102,361.402,300.002,308.002,249.82-0.56%227,961
Nov 7, 20252,300.002,375.002,300.002,321.002,262.492.20%1,086,595
Nov 6, 20252,210.102,305.102,210.102,271.002,213.752.81%1,680,064
Nov 5, 20252,200.002,220.102,190.002,209.002,153.310.41%154,902
Nov 4, 20252,200.002,259.902,199.602,200.002,144.54-0.85%221,562
Nov 3, 20252,234.802,234.802,180.002,218.802,162.86-0.72%569,410
Oct 30, 20252,200.202,250.002,200.202,235.002,178.66-0.21%99,201
Oct 29, 20252,259.702,259.802,205.102,239.702,183.240.34%160,690
Oct 28, 20252,215.002,259.902,200.002,232.002,175.730.77%1,177,937
Oct 27, 20252,189.802,223.002,141.402,215.002,159.161.89%559,275
Oct 24, 20252,170.102,214.102,170.002,174.002,119.190.18%546,392
Oct 23, 20252,165.002,199.802,165.002,170.002,115.290.23%146,433
Oct 22, 20252,149.902,263.702,133.002,165.002,110.421.50%892,516
Oct 21, 20252,101.002,133.002,090.302,133.002,079.232.05%488,421
Oct 20, 20252,090.002,140.002,090.002,090.102,037.410.73%159,457
Oct 17, 20252,100.002,123.202,075.002,075.002,022.690.97%175,042
Oct 16, 20252,100.802,144.002,040.002,055.002,003.19-1.20%376,794
Oct 15, 20252,034.502,080.002,031.902,080.002,027.562.51%214,811
Oct 14, 20252,000.002,029.002,000.002,029.001,977.851.45%395,450
Oct 13, 20251,995.302,000.001,970.002,000.001,949.580.76%363,640
Oct 10, 20252,000.502,012.101,980.201,985.001,934.96-2.22%401,176